|
 TESCO PLC - [Ticker: TSCO.L] |     | | Última Transacción | 199,000 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +2,000 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 201,100 | Mínimo | 193,750 | | Volumen | 32.335.470 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 177,000 x 215.000 - 188,000 x 175.000 | Yield | | | Cierre Anterior | 197,000 | PER | 0,00% | | Apertura | 195,300 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TSCO.L desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-14 | 354,60 | 20.200.900 | 362,20 | 353,80 | 356,80 | 00:00:00 | | 2008-07-15 | 364,70 | 32.510.700 | 370,00 | 349,40 | 353,90 | 00:00:00 | | 2008-07-16 | 375,70 | 35.467.900 | 379,40 | 360,50 | 371,90 | 00:00:00 | | 2008-07-17 | 388,80 | 43.861.500 | 392,40 | 378,10 | 384,10 | 00:00:00 | | 2008-07-18 | 375,80 | 47.295.800 | 388,00 | 372,90 | 388,00 | 00:00:00 | | 2008-07-21 | 376,30 | 23.925.900 | 378,20 | 364,10 | 371,30 | 00:00:00 | | 2008-07-22 | 381,40 | 31.771.100 | 382,40 | 365,40 | 372,60 | 00:00:00 | | 2008-07-23 | 383,30 | 29.188.900 | 387,10 | 378,50 | 387,00 | 00:00:00 | | 2008-07-24 | 376,50 | 25.513.800 | 386,50 | 375,20 | 385,00 | 00:00:00 | | 2008-07-25 | 377,30 | 35.477.500 | 380,20 | 367,50 | 374,00 | 00:00:00 | | 2008-07-28 | 375,50 | 16.530.700 | 378,20 | 367,20 | 377,30 | 00:00:00 | | 2008-07-29 | 373,40 | 12.675.100 | 376,60 | 363,20 | 373,00 | 00:00:00 | | 2008-07-30 | 373,30 | 21.427.900 | 382,20 | 371,30 | 376,70 | 00:00:00 | | 2008-07-31 | 360,40 | 32.391.000 | 374,10 | 360,00 | 373,30 | 00:00:00 | | 2008-08-01 | 361,20 | 18.949.100 | 366,90 | 357,70 | 359,80 | 00:00:00 | | 2008-08-04 | 367,30 | 12.951.600 | 368,70 | 362,90 | 364,90 | 00:00:00 | | 2008-08-05 | 387,40 | 24.781.700 | 388,80 | 366,70 | 366,70 | 00:00:00 | | 2008-08-06 | 387,90 | 19.381.400 | 389,80 | 380,00 | 387,00 | 00:00:00 | | 2008-08-07 | 377,90 | 20.122.000 | 390,90 | 376,90 | 385,00 | 00:00:00 | | 2008-08-08 | 384,90 | 15.550.600 | 387,40 | 375,00 | 375,00 | 00:00:00 | | 2008-08-11 | 394,10 | 17.017.900 | 394,20 | 381,60 | 387,00 | 00:00:00 | | 2008-08-12 | 396,80 | 20.802.600 | 399,50 | 389,50 | 394,60 | 00:00:00 | | 2008-08-13 | 376,90 | 29.823.200 | 397,00 | 376,90 | 396,10 | 00:00:00 | | 2008-08-14 | 386,40 | 25.433.200 | 387,80 | 373,00 | 379,80 | 00:00:00 | | 2008-08-15 | 388,10 | 18.973.800 | 392,40 | 381,10 | 388,30 | 00:00:00 | | 2008-08-18 | 383,30 | 18.391.500 | 390,10 | 380,50 | 384,40 | 00:00:00 | | 2008-08-19 | 378,20 | 26.428.200 | 382,70 | 375,70 | 381,00 | 00:00:00 | | 2008-08-20 | 370,50 | 12.339.800 | 379,60 | 368,00 | 378,00 | 00:00:00 | | 2008-08-21 | 371,40 | 19.026.600 | 373,90 | 363,70 | 367,00 | 00:00:00 | | 2008-08-22 | 384,60 | 20.108.600 | 385,00 | 365,40 | 374,90 | 00:00:00 | | 2008-08-26 | 385,00 | 20.318.400 | 386,80 | 371,70 | 377,50 | 00:00:00 | | 2008-08-27 | 379,50 | 16.919.100 | 383,10 | 377,00 | 382,40 | 00:00:00 | | 2008-08-28 | 383,50 | 20.310.000 | 384,90 | 373,20 | 380,00 | 00:00:00 | | 2008-08-29 | 381,50 | 23.118.900 | 387,80 | 380,00 | 384,80 | 00:00:00 | | 2008-09-01 | 388,80 | 14.856.200 | 390,70 | 376,00 | 378,00 | 00:00:00 | | 2008-09-02 | 396,50 | 29.024.600 | 400,60 | 387,40 | 387,40 | 00:00:00 | | 2008-09-03 | 388,00 | 22.425.000 | 396,00 | 384,10 | 396,00 | 00:00:00 | | 2008-09-04 | 377,10 | 13.814.200 | 391,30 | 374,60 | 386,60 | 00:00:00 | | 2008-09-05 | 369,20 | 38.250.600 | 378,80 | 365,00 | 373,80 | 00:00:00 | | 2008-09-08 | 384,00 | 16.799.600 | 386,80 | 378,30 | 379,90 | 00:00:00 | | 2008-09-09 | 383,50 | 34.929.700 | 391,20 | 380,30 | 381,80 | 00:00:00 | | 2008-09-10 | 381,80 | 24.047.200 | 386,90 | 374,00 | 383,50 | 00:00:00 | | 2008-09-11 | 374,40 | 26.159.000 | 382,00 | 368,80 | 382,00 | 00:00:00 | | 2008-09-12 | 374,30 | 31.356.300 | 380,40 | 363,90 | 376,50 | 00:00:00 | | 2008-09-15 | 367,60 | 30.608.400 | 371,90 | 360,00 | 366,20 | 00:00:00 | | 2008-09-16 | 358,60 | 28.878.700 | 369,20 | 355,00 | 362,00 | 00:00:00 | | 2008-09-17 | 372,80 | 53.881.200 | 373,80 | 353,40 | 359,70 | 00:00:00 | | 2008-09-18 | 387,40 | 76.496.400 | 391,10 | 371,40 | 380,20 | 00:00:00 | | 2008-09-19 | 394,30 | 53.688.800 | 404,60 | 364,40 | 379,70 | 00:00:00 | | 2008-09-22 | 388,90 | 21.543.900 | 395,90 | 385,00 | 385,00 | 00:00:00 | | 2008-09-23 | 383,10 | 29.313.700 | 389,80 | 377,70 | 384,00 | 00:00:00 | | 2008-09-24 | 382,30 | 31.744.000 | 389,50 | 378,00 | 383,00 | 00:00:00 | | 2008-09-25 | 373,00 | 34.932.000 | 385,80 | 369,10 | 385,80 | 00:00:00 | | 2008-09-26 | 370,90 | 23.061.300 | 373,00 | 366,00 | 366,00 | 00:00:00 | | 2008-09-29 | 369,90 | 45.367.300 | 382,00 | 366,00 | 366,00 | 00:00:00 | | 2008-09-30 | 387,60 | 50.441.800 | 395,00 | 364,10 | 369,00 | 00:00:00 | | 2008-10-01 | 394,50 | 48.084.600 | 398,00 | 385,30 | 387,90 | 00:00:00 | | 2008-10-02 | 393,30 | 26.696.700 | 400,80 | 389,00 | 398,00 | 00:00:00 | | 2008-10-03 | 415,70 | 39.637.000 | 419,00 | 389,70 | 389,70 | 00:00:00 | | 2008-10-06 | 403,80 | 31.865.200 | 415,40 | 397,70 | 401,10 | 00:00:00 | | 2008-10-07 | 396,80 | 31.421.200 | 411,00 | 385,40 | 403,80 | 00:00:00 | | 2008-10-08 | 381,10 | 54.022.600 | 400,00 | 368,00 | 380,00 | 00:00:00 | | 2008-10-09 | 366,60 | 35.323.400 | 389,70 | 365,50 | 383,50 | 00:00:00 | | 2008-10-10 | 332,70 | 40.403.100 | 358,00 | 330,00 | 330,80 | 00:00:00 | | 2008-10-13 | 356,40 | 56.401.600 | 360,40 | 336,60 | 353,00 | 00:00:00 | | 2008-10-14 | 357,90 | 39.867.800 | 380,00 | 344,70 | 375,00 | 00:00:00 | | 2008-10-15 | 335,00 | 52.673.000 | 359,80 | 333,00 | 353,30 | 00:00:00 | | 2008-10-16 | 317,90 | 51.254.400 | 326,80 | 311,00 | 320,10 | 00:00:00 | | 2008-10-17 | 338,50 | 61.255.400 | 339,10 | 316,10 | 328,90 | 00:00:00 | | 2008-10-20 | 337,00 | 25.308.700 | 354,00 | 331,50 | 348,60 | 00:00:00 | | 2008-10-21 | 337,80 | 33.821.600 | 350,00 | 327,00 | 347,00 | 00:00:00 | | 2008-10-22 | 321,70 | 33.846.100 | 335,70 | 318,40 | 332,80 | 00:00:00 | | 2008-10-23 | 326,60 | 32.159.000 | 327,90 | 314,10 | 325,00 | 00:00:00 | | 2008-10-24 | 318,00 | 42.192.500 | 323,70 | 300,80 | 315,10 | 00:00:00 | | 2008-10-27 | 333,60 | 39.222.800 | 335,90 | 303,00 | 314,00 | 00:00:00 | | 2008-10-28 | 318,60 | 48.069.100 | 343,40 | 312,10 | 343,30 | 00:00:00 | | 2008-10-29 | 332,30 | 55.258.600 | 334,60 | 314,00 | 328,00 | 00:00:00 | | 2008-10-30 | 326,00 | 35.229.500 | 346,50 | 318,10 | 335,00 | 00:00:00 | | 2008-10-31 | 339,40 | 38.559.300 | 342,80 | 318,00 | 318,00 | 00:00:00 | | 2008-11-03 | 332,70 | 35.711.300 | 345,00 | 326,00 | 345,00 | 00:00:00 | | 2008-11-04 | 341,10 | 50.758.400 | 342,00 | 326,70 | 332,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
